Concurrent Technologies Plc (AIM:CNC)
London · Delayed Price · Currency is GBP · Price in GBX 192.00
+6.50 (3.50%)
Sep 9, 2025, 4:29 PM GMT+1
Concurrent Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 185.10 | 193.40 | 185.10 | 192.00 | 192.00 | 3.50% | 300,188 |
| Sep 8, 2025 | 193.00 | 194.52 | 184.36 | 185.50 | 185.50 | -0.80% | 1,555,286 |
| Sep 5, 2025 | 185.50 | 190.20 | 185.00 | 187.00 | 187.00 | 0.81% | 1,041,324 |
| Sep 4, 2025 | 183.00 | 185.98 | 180.00 | 185.50 | 185.50 | 4.21% | 626,361 |
| Sep 3, 2025 | 178.50 | 180.00 | 176.00 | 178.00 | 178.00 | -0.28% | 258,843 |
| Sep 2, 2025 | 178.50 | 180.00 | 177.00 | 178.50 | 178.50 | - | 253,907 |
| Sep 1, 2025 | 180.00 | 180.00 | 177.00 | 178.50 | 178.50 | - | 68,006 |
| Aug 29, 2025 | 178.94 | 179.00 | 177.22 | 178.50 | 178.50 | 0.56% | 79,730 |
| Aug 28, 2025 | 178.38 | 178.82 | 177.00 | 177.50 | 177.50 | - | 38,214 |
| Aug 27, 2025 | 177.40 | 178.83 | 177.10 | 177.50 | 177.50 | - | 108,420 |
| Aug 26, 2025 | 179.00 | 179.00 | 176.00 | 177.50 | 177.50 | -0.28% | 102,858 |
| Aug 22, 2025 | 180.00 | 180.00 | 177.12 | 178.00 | 178.00 | -0.84% | 53,376 |
| Aug 21, 2025 | 180.12 | 181.50 | 179.00 | 179.50 | 179.50 | -0.83% | 70,212 |
| Aug 20, 2025 | 182.80 | 184.87 | 180.00 | 181.00 | 181.00 | 0.56% | 104,093 |
| Aug 19, 2025 | 180.50 | 182.00 | 177.00 | 180.00 | 180.00 | -0.55% | 280,145 |
| Aug 18, 2025 | 187.48 | 187.48 | 180.00 | 181.00 | 181.00 | -2.95% | 172,677 |
| Aug 15, 2025 | 189.20 | 189.89 | 185.00 | 186.50 | 186.50 | -0.53% | 54,037 |
| Aug 14, 2025 | 188.50 | 192.00 | 185.60 | 187.50 | 187.50 | -1.57% | 59,465 |
| Aug 13, 2025 | 192.19 | 193.00 | 188.00 | 190.50 | 190.50 | -0.52% | 86,206 |
| Aug 12, 2025 | 190.00 | 193.00 | 187.50 | 191.50 | 191.50 | 3.79% | 1,975,709 |
| Aug 11, 2025 | 185.00 | 187.00 | 184.20 | 184.50 | 184.50 | - | 175,012 |
| Aug 8, 2025 | 184.55 | 186.50 | 183.00 | 184.50 | 184.50 | - | 557,606 |
| Aug 7, 2025 | 187.00 | 187.00 | 182.00 | 184.50 | 184.50 | - | 59,208 |
| Aug 6, 2025 | 183.14 | 186.75 | 183.14 | 184.50 | 184.50 | 0.54% | 165,789 |
| Aug 5, 2025 | 183.16 | 184.64 | 182.00 | 183.50 | 183.50 | - | 506,879 |
| Aug 4, 2025 | 176.98 | 187.90 | 175.45 | 183.50 | 183.50 | 4.26% | 689,534 |
| Aug 1, 2025 | 175.68 | 179.00 | 175.00 | 176.00 | 176.00 | -0.85% | 115,486 |
| Jul 31, 2025 | 176.00 | 177.70 | 174.08 | 177.50 | 177.50 | 1.43% | 184,628 |
| Jul 30, 2025 | 174.66 | 175.90 | 174.00 | 175.00 | 175.00 | 0.57% | 390,881 |
| Jul 29, 2025 | 176.25 | 178.00 | 174.00 | 174.00 | 174.00 | -1.69% | 210,647 |
| Jul 28, 2025 | 179.22 | 179.96 | 174.36 | 177.00 | 177.00 | -1.67% | 149,353 |
| Jul 25, 2025 | 179.91 | 181.00 | 179.13 | 180.00 | 180.00 | -0.28% | 617,053 |
| Jul 24, 2025 | 180.50 | 181.22 | 179.09 | 180.50 | 180.50 | - | 130,926 |
| Jul 23, 2025 | 180.06 | 182.00 | 179.32 | 180.50 | 180.50 | -0.28% | 427,698 |
| Jul 22, 2025 | 185.08 | 185.08 | 180.02 | 181.00 | 181.00 | -2.69% | 336,228 |
| Jul 21, 2025 | 188.82 | 189.90 | 184.14 | 186.00 | 186.00 | -0.27% | 372,956 |
| Jul 18, 2025 | 185.33 | 188.80 | 185.00 | 186.50 | 186.50 | - | 116,762 |
| Jul 17, 2025 | 185.00 | 188.90 | 184.46 | 186.50 | 186.50 | 1.36% | 217,161 |
| Jul 16, 2025 | 177.00 | 185.00 | 176.04 | 184.00 | 184.00 | 3.08% | 550,785 |
| Jul 15, 2025 | 194.00 | 195.05 | 170.00 | 178.50 | 178.50 | -9.62% | 2,346,810 |
| Jul 14, 2025 | 200.00 | 200.00 | 195.00 | 197.50 | 197.50 | - | 67,073 |
| Jul 11, 2025 | 198.00 | 198.00 | 195.20 | 197.50 | 197.50 | -0.25% | 107,403 |
| Jul 10, 2025 | 196.88 | 198.50 | 196.04 | 198.00 | 198.00 | - | 75,720 |
| Jul 9, 2025 | 199.35 | 200.00 | 195.80 | 198.00 | 198.00 | 0.25% | 103,463 |
| Jul 8, 2025 | 201.40 | 201.99 | 195.50 | 197.50 | 197.50 | -1.25% | 144,855 |
| Jul 7, 2025 | 196.30 | 202.00 | 195.20 | 200.00 | 200.00 | 2.04% | 139,163 |
| Jul 4, 2025 | 196.50 | 196.50 | 195.03 | 196.00 | 196.00 | - | 257,904 |
| Jul 3, 2025 | 195.02 | 196.29 | 195.00 | 196.00 | 196.00 | - | 101,091 |
| Jul 2, 2025 | 195.44 | 196.98 | 194.55 | 196.00 | 196.00 | - | 232,832 |
| Jul 1, 2025 | 194.52 | 196.87 | 194.52 | 196.00 | 196.00 | 0.26% | 134,988 |